Hot Features
프리미엄
Intertek Group Plc (ITRK)
LSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 330 | 6.30372492837 | 5235 | 5575 | 5080 | 372440 | 5146.68977463 | DE |
| 4 | 530 | 10.5263157895 | 5035 | 5575 | 4998 | 462799 | 5170.96870361 | DE |
| 12 | 775 | 16.1795407098 | 4790 | 5575 | 4614 | 422178 | 4982.7836602 | DE |
| 26 | 655 | 13.3401221996 | 4910 | 5575 | 4396 | 417743 | 4894.58802589 | DE |
| 52 | 972 | 21.1626387982 | 4593 | 5575 | 4396 | 406979 | 4875.71494204 | DE |
| 156 | 469 | 9.2032967033 | 5096 | 5575 | 3485 | 391083 | 4471.0990112 | DE |
| 260 | 165 | 3.05555555556 | 5400 | 6492 | 3485 | 372177 | 4821.68499755 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741023000 | 5155 | 20 | 0.39 | 5145 | 5180 | 5095 | 274641 |
| 1740763800 | 5135 | 10 | 0.20 | 5085 | 5170 | 5085 | 693246 |
| 1740677400 | 5125 | 5 | 0.10 | 5080 | 5170 | 5080 | 316262 |
| 1740591000 | 5120 | -110 | -2.10 | 5240 | 5270 | 5120 | 322513 |
| 1740504600 | 5230 | -30 | -0.57 | 5235 | 5250 | 5185 | 255539 |
| 1740418200 | 5260 | 5 | 0.10 | 5280 | 5280 | 5200 | 270438 |
| 1740159000 | 5255 | -25 | -0.47 | 5275 | 5300 | 5240 | 238098 |
| 1740072600 | 5280 | 5 | 0.09 | 5300 | 5300 | 5255 | 169923 |
| 1739986200 | 5275 | -35 | -0.66 | 5315 | 5330 | 5255 | 183114 |
| 1739899800 | 5310 | 10 | 0.19 | 5305 | 5335 | 5290 | 184396 |
| 1739813400 | 5300 | -15 | -0.28 | 5310 | 5310 | 5285 | 362479 |
| 1739554200 | 5315 | 5 | 0.09 | 5315 | 5315 | 5275 | 423272 |
| 1739467800 | 5310 | -30 | -0.56 | 5430 | 5430 | 5280 | 268985 |
| 1739381400 | 5340 | 80 | 1.52 | 5280 | 5340 | 5275 | 292455 |
| 1739295000 | 5260 | 160 | 3.14 | 5115 | 5270 | 5115 | 1347547 |
| 1739208600 | 5100 | 60 | 1.19 | 5040 | 5120 | 5040 | 1212983 |
| 1738949400 | 5040 | -40 | -0.79 | 5075 | 5095 | 5040 | 1579305 |
| 1738863000 | 5080 | -10 | -0.20 | 5110 | 5130 | 5050 | 210743 |
| 1738776600 | 5090 | 35 | 0.69 | 5050 | 5090 | 5005 | 310081 |
| 1738690200 | 5055 | -5 | -0.10 | 5035 | 5070 | 4998 | 339969 |
| 1738603800 | 5060 | -50 | -0.98 | 5030 | 5060 | 4982 | 352991 |
| 1738344600 | 5110 | 30 | 0.59 | 5105 | 5125 | 5075 | 1518656 |
| 1738258200 | 5080 | 10 | 0.20 | 5060 | 5100 | 5050 | 212200 |
| 1738171800 | 5070 | 0 | 0.00 | 5075 | 5110 | 5045 | 315300 |
| 1738085400 | 5070 | 40 | 0.80 | 5025 | 5095 | 5025 | 333783 |
| 1737999000 | 5030 | -15 | -0.30 | 5005 | 5130 | 4952 | 433664 |
| 1737739800 | 5045 | 67 | 1.35 | 5080 | 5135 | 4972 | 489204 |
| 1737653400 | 4978 | -18 | -0.36 | 4986 | 4992 | 4942 | 349972 |
| 1737567000 | 4996 | -4 | -0.08 | 5005 | 5040 | 4982 | 444401 |
| 1737480600 | 5000 | -5 | -0.10 | 5000 | 5020 | 4972 | 304744 |
| 1737394200 | 5005 | 67 | 1.36 | 4946 | 5005 | 4920 | 235487 |
| 1737135000 | 4938 | 36 | 0.73 | 4922 | 5000 | 4922 | 434272 |
| 1737048600 | 4902 | 122 | 2.55 | 4770 | 4914 | 4770 | 318654 |
| 1736962200 | 4780 | 16 | 0.34 | 4822 | 4900 | 4732 | 835876 |
| 1736875800 | 4764 | -36 | -0.75 | 4820 | 4840 | 4764 | 331484 |
| 1736789400 | 4800 | 14 | 0.29 | 4760 | 4846 | 4732 | 401327 |
| 1736530200 | 4786 | -62 | -1.28 | 4828 | 4834 | 4768 | 1931962 |
| 1736443800 | 4848 | 64 | 1.34 | 4776 | 4850 | 4762 | 228212 |
| 1736357400 | 4784 | 54 | 1.14 | 4742 | 4802 | 4726 | 396847 |
| 1736271000 | 4730 | 34 | 0.72 | 4684 | 4738 | 4668 | 222299 |
| 1736184600 | 4696 | 62 | 1.34 | 4680 | 4730 | 4662 | 334371 |
| 1735925400 | 4634 | -44 | -0.94 | 4658 | 4682 | 4626 | 320005 |
| 1735839000 | 4678 | -50 | -1.06 | 4718 | 4718 | 4664 | 130975 |
| 1735666200 | 4728 | 74 | 1.59 | 4614 | 4728 | 4614 | 151154 |
| 1735579800 | 4654 | -26 | -0.56 | 4664 | 4674 | 4642 | 96844 |
| 1735320600 | 4680 | -8 | -0.17 | 4668 | 4688 | 4648 | 120933 |
| 1735061400 | 4688 | 24 | 0.51 | 4660 | 4694 | 4636 | 62392 |
| 1734975000 | 4664 | 4 | 0.09 | 4652 | 4692 | 4632 | 167103 |
| 1734715800 | 4660 | -22 | -0.47 | 4682 | 4686 | 4624 | 484258 |
| 1734629400 | 4682 | -38 | -0.81 | 4684 | 4690 | 4656 | 180236 |
| 1734543000 | 4720 | -22 | -0.46 | 4756 | 4764 | 4720 | 215680 |
| 1734456600 | 4742 | -26 | -0.55 | 4748 | 4778 | 4720 | 246714 |
| 1734370200 | 4768 | -18 | -0.38 | 4776 | 4794 | 4736 | 351715 |
| 1734111000 | 4786 | -14 | -0.29 | 4812 | 4814 | 4766 | 187899 |
| 1734024600 | 4800 | 4 | 0.08 | 4770 | 4820 | 4760 | 341847 |
| 1733938200 | 4796 | 42 | 0.88 | 4750 | 4828 | 4708 | 766716 |
| 1733851800 | 4754 | -54 | -1.12 | 4790 | 4816 | 4754 | 558005 |
| 1733765400 | 4808 | -18 | -0.37 | 4842 | 4856 | 4784 | 266568 |
| 1733506200 | 4826 | -40 | -0.82 | 4858 | 4872 | 4814 | 1741786 |
| 1733419800 | 4866 | 110 | 2.31 | 4814 | 4866 | 4788 | 805508 |
| 1733333400 | 4756 | 40 | 0.85 | 4716 | 4756 | 4670 | 264437 |
